Dark

DIS20261016C110
DIS Oct 16 2026 110.00 Call (DIS261016C00110000)
option OPRA

EOD

Sep 10, 2026

1.62+24.615%(+0.32)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2500	1.6200	1.1700	1.6200	+24.615%	420	4,075	0.000%
2026-09-09	0.9600	1.5200	0.9600	1.3000	-10.345%	568	4,055	+24.615%
2026-09-08	1.3800	1.5100	1.1400	1.4500	-12.121%	222	3,829	+11.724%
2026-09-04	2.2500	2.2500	1.5700	1.6500	-27.632%	384	3,695	-1.818%
2026-09-03	2.9700	3.1200	2.2800	2.2800	-22.712%	148	3,695	-28.947%
2026-09-02	2.3600	3.3200	2.3600	2.9500	+34.703%	219	3,679	-45.085%
2026-09-01	2.4200	3.2500	2.1700	2.1900	-20.939%	284	3,649	-26.027%
2026-08-31	2.5500	2.8200	2.5500	2.7700	-10.645%	97	3,558	-41.516%
2026-08-28	2.7800	3.1000	2.7800	3.1000	+19.231%	187	3,521	-47.742%
2026-08-27	3.0500	3.2600	2.6000	2.6000	-33.842%	223	3,482	-37.692%
2026-08-26	5.0100	5.0100	3.9000	3.9300	-20.606%	82	3,471	-58.779%
2026-08-25	4.3500	5.1700	4.2800	4.9500	+5.319%	326	3,452	-67.273%
2026-08-24	3.3500	5.3500	3.3500	4.7000	+46.875%	406	3,637	-65.532%
2026-08-21	3.2000	3.3100	2.8500	3.2000	+1.587%	331	3,515	-49.375%
2026-08-20	3.2000	3.7500	2.9400	3.1500	+7.877%	937	3,315	-48.571%
2026-08-19	2.3800	3.0000	2.3800	2.9200	+46.734%	291	2,966	-44.521%
2026-08-18	2.0800	2.3100	1.8800	1.9900	+4.737%	693	2,959	-18.593%
2026-08-17	2.6900	2.8800	1.9000	1.9000	-38.312%	495	2,403	-14.737%
2026-08-14	2.4300	3.2500	2.4300	3.0800	+28.333%	650	2,604	-47.403%
2026-08-13	2.0200	2.4000	1.9300	2.4000	+23.711%	253	2,922	-32.500%
2026-08-12	1.7500	1.9500	1.5000	1.9400	+1.571%	68	2,952	-16.495%
2026-08-11	2.2000	2.2000	1.8400	1.9100	-4.975%	291	2,923	-15.183%
2026-08-10	2.4000	2.4200	1.9500	2.0100	-24.436%	242	2,932	-19.403%
2026-08-07	2.6700	2.8000	2.4900	2.6600	-3.273%	280	2,793	-39.098%
2026-08-06	2.2000	2.7500	2.0400	2.7500	+41.026%	698	2,831	-41.091%
2026-08-05	2.2000	2.2000	1.5800	1.9500	+11.429%	813	2,640	-16.923%
2026-08-04	1.6800	1.7700	1.5700	1.7500	+8.025%	459	2,528	-7.429%
2026-08-03	1.8600	1.8600	1.5500	1.6200	+28.571%	58	2,242	0.000%
2026-07-31	1.2800	1.3100	1.2200	1.2600	-1.563%	155	2,222	+28.571%
2026-07-30	1.4600	2.0000	1.0300	1.2800	-25.146%	887	2,183	+26.563%
2026-07-29	2.0700	2.0800	1.7100	1.7100	-16.585%	135	2,673	-5.263%
2026-07-28	2.0000	2.1800	1.9900	2.0500	+28.125%	606	2,670	-20.976%
2026-07-27	1.6300	1.6600	1.5700	1.6000	+14.286%	17	3,164	+1.250%
2026-07-24	1.3100	1.4800	1.3100	1.4000	+30.841%	141	3,160	+15.714%
2026-07-23	1.1000	1.1000	1.0300	1.0700	-37.059%	269	2,884	+51.402%
2026-07-22	1.8500	1.8500	1.7000	1.7000	+2.410%	8	2,884	-4.706%
2026-07-21	1.7000	1.7200	1.6500	1.6600	-7.263%	50	2,883	-2.410%
2026-07-20	2.2900	2.2900	1.6600	1.7900	-13.942%	20	2,879	-9.497%
2026-07-17	2.2500	2.2700	2.0800	2.0800	-24.088%	267	2,872	-22.115%
2026-07-16	2.2000	2.7400	2.0700	2.7400	+37.000%	1,839	2,619	-40.876%
2026-07-15	2.1000	2.1000	2.0000	2.0000	+11.111%	15	1,237	-19.000%
2026-07-14	1.7000	1.8000	1.7000	1.8000	+2.273%	5	1,226	-10.000%
2026-07-13	2.1000	2.1000	1.7600	1.7600	-0.565%	54	1,223	-7.955%
2026-07-10	1.8300	1.8300	1.7200	1.7700	-1.667%	17	1,223	-8.475%
2026-07-09	1.8100	1.8900	1.8000	1.8000	-15.094%	5	1,223	-10.000%
2026-07-08	2.0900	2.1200	2.0000	2.1200	+0.952%	5	1,221	-23.585%
2026-07-07	2.1100	2.1100	2.1000	2.1000	-4.110%	2	1,220	-22.857%
2026-07-06	2.0400	2.2500	2.0400	2.1900	-12.749%	59	1,218	-26.027%
2026-07-02	1.8400	2.5100	1.8400	2.5100	+39.444%	25	1,217	-35.458%
2026-07-01	2.1800	2.1800	1.8000	1.8000	-6.250%	38	1,217	-10.000%
2026-06-30	2.2700	2.2700	1.8900	1.9200	-20.000%	107	1,183	-15.625%
2026-06-29	2.3900	2.6600	2.3900	2.4000	-4.000%	11	1,163	-32.500%
2026-06-26	2.6100	2.6300	2.4300	2.5000	+2.041%	65	1,163	-35.200%
2026-06-25	3.0000	3.2500	2.4500	2.4500	-25.758%	16	1,137	-33.878%
2026-06-24	3.6100	3.6100	3.3000	3.3000	-16.456%	4	1,139	-50.909%
2026-06-23	3.6500	4.3300	3.3500	3.9500	+8.219%	38	1,141	-58.987%
2026-06-22	4.4500	4.4500	3.6500	3.6500	-19.780%	187	1,141	-55.616%
2026-06-18	4.5500	4.5500	4.5500	4.5500	+33.824%	6	996	-64.396%
2026-06-17	3.7000	3.8000	3.4000	3.4000	+6.250%	26	996	-52.353%
2026-06-16	3.2000	3.2000	3.2000	3.2000	-12.329%	5	996	-49.375%
2026-06-15	3.7400	3.7400	3.6500	3.6500	+7.353%	11	991	-55.616%
2026-06-12	3.3000	3.4000	3.3000	3.4000	-2.857%	2	981	-52.353%
2026-06-11	2.9900	3.5000	2.9900	3.5000	+11.111%	11	981	-53.714%
2026-06-10	3.2500	3.2500	3.1500	3.1500	-4.545%	9	971	-48.571%
2026-06-09	3.3500	3.3500	3.3000	3.3000	+6.452%	11	963	-50.909%
2026-06-08	3.2500	3.3000	3.1000	3.1000	-8.824%	9	963	-47.742%
2026-06-05	3.4000	3.4000	3.4000	3.4000	-1.449%	1	956	-52.353%
2026-06-04	3.4500	3.4500	3.4500	3.4500	-1.709%	7	955	-53.043%
2026-06-03	4.0500	4.0500	3.5100	3.5100	-12.250%	19	955	-53.846%
2026-06-02	3.8000	4.0500	3.8000	4.0000	-15.433%	9	955	-59.500%
2026-06-01	3.8100	4.7300	3.8100	4.7300	+7.500%	14	950	-65.751%
2026-05-29	4.7300	4.7300	4.4000	4.4000	-10.387%	15	945	-63.182%
2026-05-28	5.0500	5.1200	4.9000	4.9100	+0.204%	163	935	-67.006%
2026-05-27	4.9500	4.9500	4.9000	4.9000	+11.364%	7	794	-66.939%
2026-05-26	4.7000	4.7000	4.4000	4.4000	-8.333%	2	787	-63.182%
2026-05-22	4.8500	4.8500	4.8000	4.8000	-4.000%	378	489	-66.250%
2026-05-21	5.1000	5.1000	4.9000	5.0000	-3.661%	29	461	-67.600%
2026-05-20	4.6000	5.1900	4.6000	5.1900	+17.955%	10	461	-68.786%
2026-05-19	4.7000	4.7000	4.4000	4.4000	-15.385%	21	461	-63.182%
2026-05-18	5.3000	5.3000	5.1000	5.2000	+9.474%	24	461	-68.846%
2026-05-15	5.5000	5.5000	4.7500	4.7500	-19.492%	58	461	-65.895%
2026-05-14	6.0500	6.1000	5.9000	5.9000	+0.855%	19	415	-72.542%
2026-05-13	6.0000	6.0000	5.2500	5.8500	-5.645%	33	393	-72.308%
2026-05-12	5.4500	6.2000	5.4500	6.2000	+8.772%	5	393	-73.871%
2026-05-11	6.9000	7.0000	5.7000	5.7000	-21.811%	10	393	-71.579%
2026-05-08	7.8000	7.8000	7.2000	7.2900	-6.538%	37	389	-77.778%
2026-05-07	8.4500	8.7700	7.5300	7.8000	+0.645%	100	371	-79.231%
2026-05-06	5.7500	8.0000	5.7500	7.7500	+58.163%	123	343	-79.097%
2026-05-05	5.0500	5.2000	4.9000	4.9000	-11.712%	16	267	-66.939%
2026-05-04	5.5500	5.5500	5.5000	5.5500	-13.953%	5	271	-70.811%
2026-05-01	6.2500	6.4500	6.2500	6.4500	+7.500%	46	226	-74.884%
2026-04-30	5.8000	6.0000	5.8000	6.0000	+14.286%	6	226	-73.000%
2026-04-29	5.2600	5.4000	5.2500	5.2500	-7.895%	6	225	-69.143%
2026-04-28	5.9700	5.9700	5.7000	5.7000	-2.564%	2	225	-71.579%
2026-04-27	6.3000	6.5500	5.8500	5.8500	-0.847%	96	224	-72.308%
2026-04-24	5.9000	5.9000	5.9000	5.9000	-11.278%	6	217	-72.542%
2026-04-23	6.7000	6.7000	6.6500	6.6500	-3.343%	4	223	-75.639%
2026-04-22	7.2500	7.2500	6.8800	6.8800	+1.926%	14	223	-76.453%
2026-04-21	7.0500	7.0500	6.5000	6.7500	-11.765%	13	222	-76.000%
2026-04-20	7.3500	7.6500	7.3500	7.6500	+8.204%	16	222	-78.824%
2026-04-17	7.0700	7.0700	7.0700	7.0700	+5.522%	1	218	-77.086%
2026-04-16	6.2500	6.7000	6.2500	6.7000	+9.836%	6	217	-75.821%
2026-04-15	5.7000	6.1000	5.7000	6.1000	+15.970%	5	217	-73.443%
2026-04-13	5.2600	5.2600	5.2600	5.2600	+18.202%	1	217	-69.202%
2026-04-10	4.5500	4.6500	4.4500	4.4500	-3.261%	3	217	-63.596%
2026-04-09	4.2500	4.6500	4.2500	4.6000	0.000%	10	218	-64.783%
2026-04-08	4.4300	4.6500	4.4300	4.6000	+24.324%	17	212	-64.783%
2026-04-07	3.8500	3.8500	3.7000	3.7000	-7.500%	3	200	-56.216%
2026-04-06	4.2500	4.3000	4.0000	4.0000	-11.111%	28	198	-59.500%
2026-04-02	4.2000	4.5000	4.2000	4.5000	+4.651%	3	175	-64.000%
2026-04-01	4.3500	4.3500	4.2500	4.3000	+3.614%	10	175	-62.326%
2026-03-31	3.8500	4.2500	3.7000	4.1500	+10.667%	50	165	-60.964%
2026-03-30	3.5800	3.9000	3.5000	3.7500	+18.671%	13	149	-56.800%
2026-03-27	3.3500	3.3500	3.1600	3.1600	-15.733%	10	140	-48.734%
2026-03-26	4.0000	4.0000	3.7500	3.7500	-7.407%	10	145	-56.800%
2026-03-25	3.7500	4.0500	3.7500	4.0500	-7.955%	18	141	-60.000%
2026-03-24	4.6500	4.6500	4.4000	4.4000	-19.708%	19	128	-63.182%
2026-03-23	5.8000	5.8000	5.4800	5.4800	-4.696%	33	114	-70.438%
2026-03-20	5.7500	5.7500	5.7500	5.7500	-4.167%	33	85	-71.826%
2026-03-13	6.0000	6.0500	6.0000	6.0000	+3.448%	6	55	-73.000%
2026-03-12	6.0500	6.0500	5.8000	5.8000	-9.375%	33	50	-72.069%
2026-03-11	6.4000	6.4000	6.4000	6.4000	+5.785%	13	16	-74.688%
2026-03-09	6.0500	6.0500	6.0500	6.0500	-22.634%	7	10	-73.223%
2026-03-05	7.8200	7.8200	7.8200	7.8200	+4.966%	1	3	-79.284%
2026-03-02	7.6400	7.6400	7.4500	7.4500	0.000%	3	3	-78.255%